Loop Media Inc (LPTV)

0.29 -0.01 (-2.36%) USD  |  NYAM  |  Apr 26, 16:00
0.2879 0.00 (0.00%) After-Hours: 20:00
More

Loop Media Price: 0.29 for April 26, 2024

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.
Date Open High Low Close Volume
Apr 26, 2024 0.2915 0.2915 0.275 0.29 92770.00
Apr 25, 2024 0.2824 0.297 0.2798 0.297 102781.0
Apr 24, 2024 0.3471 0.3633 0.2736 0.2951 359317.0
Apr 23, 2024 0.3266 0.3627 0.3142 0.3489 201564.0
Apr 22, 2024 0.2957 0.325 0.2821 0.325 147712.0
Apr 19, 2024 0.282 0.2981 0.2514 0.2941 340482.0
Apr 18, 2024 0.30 0.3114 0.28 0.2813 86736.00
Apr 17, 2024 0.3025 0.32 0.285 0.29 70700.00
Apr 16, 2024 0.31 0.3376 0.30 0.302 86944.00
Apr 15, 2024 0.34 0.34 0.306 0.3061 137332.0
Apr 12, 2024 0.3501 0.3614 0.3361 0.3407 76900.00
Apr 11, 2024 0.32 0.3531 0.32 0.3442 98732.00
Apr 10, 2024 0.35 0.371 0.317 0.3318 100871.0
Apr 09, 2024 0.3216 0.378 0.313 0.34 319349.0
Apr 08, 2024 0.36 0.36 0.3053 0.3244 344318.0
Apr 05, 2024 0.3718 0.374 0.321 0.332 515255.0
Apr 04, 2024 0.3196 0.3529 0.3044 0.33 2.157M
Apr 03, 2024 0.32 0.331 0.30 0.316 165615.0
Apr 02, 2024 0.339 0.339 0.3006 0.322 115726.0
Apr 01, 2024 0.4095 0.4095 0.3091 0.3195 272153.0
Mar 28, 2024 0.3689 0.3885 0.333 0.3664 134525.0
Mar 27, 2024 0.361 0.3742 0.35 0.3514 89151.00
Mar 26, 2024 0.3675 0.42 0.3501 0.3501 164668.0
Mar 25, 2024 0.38 0.4398 0.35 0.35 413459.0
Mar 22, 2024 0.40 0.40 0.3686 0.39 148050.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.0104
Minimum
May 20 2019
11.10
Maximum
Sep 06 2022
4.477
Average
5.49
Median
Mar 24 2023

Price Benchmarks

Tegna Inc 13.54
The E W Scripps Co 3.70
Gray Television Inc 8.70
FuboTV Inc 1.39
CuriosityStream Inc 1.11

Price Related Metrics

PS Ratio 0.6459
Earnings Yield -189.7%
Market Cap 20.55M